Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

24.33 +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 571.50 573.75 562.65 568.80 130,901 -1.20(-0.21%)
Mar 27, 2013 551.40 570.45 548.25 570.00 173,585 +16.20(+2.93%)
Mar 26, 2013 539.40 557.25 538.35 553.80 134,531 +16.50(+3.07%)
Mar 25, 2013 526.50 538.05 523.20 537.30 151,969 +12.45(+2.37%)
Mar 22, 2013 532.95 533.70 513.60 524.85 250,281 -9.60(-1.80%)
Mar 21, 2013 543.90 547.35 531.00 534.45 143,301 -15.45(-2.81%)
Mar 20, 2013 550.20 553.50 538.20 549.90 179,444 +6.75(+1.24%)
Mar 19, 2013 581.85 590.55 535.50 543.15 471,549 -38.70(-6.65%)
Mar 18, 2013 585.00 588.90 570.75 581.85 77,571 -9.75(-1.65%)
Mar 15, 2013 609.30 610.20 589.35 591.60 136,851 -18.30(-3.00%)
Mar 14, 2013 608.70 615.45 606.60 609.90 89,588 +3.75(+0.62%)
Mar 13, 2013 605.10 610.80 603.00 606.15 68,386 +1.05(+0.17%)
Mar 12, 2013 610.50 622.20 603.00 605.10 68,860 -1.80(-0.30%)
Mar 11, 2013 604.35 611.17 602.25 606.90 64,227 +0.60(+0.10%)
Mar 08, 2013 618.90 619.05 602.70 606.30 70,455 -5.55(-0.91%)
Mar 07, 2013 621.15 622.95 609.45 611.85 76,409 -9.15(-1.47%)
Mar 06, 2013 627.15 631.05 619.26 621.00 85,256 -1.05(-0.17%)
Mar 05, 2013 616.05 630.75 612.75 622.05 96,872 +11.25(+1.84%)
Mar 04, 2013 598.35 614.10 580.05 610.80 131,946 +9.90(+1.65%)
Mar 01, 2013 587.40 607.20 579.00 600.90 100,702 +9.60(+1.62%)
Feb 28, 2013 588.08 603.30 577.80 591.30 206,963 +24.45(+4.31%)
Feb 27, 2013 555.90 570.60 547.65 566.85 117,046 +6.45(+1.15%)
Feb 26, 2013 547.35 563.10 540.75 560.40 137,127 -2.40(-0.43%)
Feb 22, 2013 575.25 576.30 560.70 562.80 114,089 -8.40(-1.47%)
Feb 21, 2013 578.10 578.10 551.25 571.20 212,571 -9.75(-1.68%)
Feb 20, 2013 603.30 606.90 579.60 580.95 128,227 -22.35(-3.70%)
Feb 19, 2013 608.25 614.85 592.95 603.30 98,828 -5.10(-0.84%)
Feb 15, 2013 618.45 620.40 603.67 608.40 123,201 -7.05(-1.15%)
Feb 14, 2013 619.35 623.55 613.35 615.45 73,393 -5.70(-0.92%)
Feb 13, 2013 619.35 628.05 616.65 621.15 92,581 +1.35(+0.22%)
Feb 12, 2013 613.50 623.53 610.95 619.80 82,076 +5.40(+0.88%)
Feb 11, 2013 614.85 617.46 608.55 614.40 80,124 -0.15(-0.02%)
Feb 08, 2013 614.25 622.50 607.50 614.55 73,071 +2.55(+0.42%)
Feb 07, 2013 620.55 621.30 598.80 612.00 107,998 -7.05(-1.14%)
Feb 06, 2013 615.45 622.50 609.15 619.05 156,083 +29.40(+4.99%)
Feb 04, 2013 602.25 603.00 585.75 589.65 96,944 -5.70(-0.96%)
Feb 01, 2013 589.50 600.60 581.85 595.35 122,711 +10.80(+1.85%)
Jan 31, 2013 565.65 603.45 564.90 584.55 219,818 +19.05(+3.37%)
Jan 30, 2013 568.20 569.85 556.50 565.50 49,253 -2.55(-0.45%)
Jan 29, 2013 556.65 577.20 556.65 568.05 109,366 +11.10(+1.99%)
Jan 28, 2013 560.25 564.30 553.65 556.95 44,928 -3.00(-0.54%)
Jan 25, 2013 553.05 562.20 547.80 559.95 77,582 +10.35(+1.88%)
Jan 24, 2013 560.70 568.50 542.85 549.60 143,234 -10.65(-1.90%)
Jan 23, 2013 568.05 568.80 552.60 560.25 104,615 -6.30(-1.11%)
Jan 22, 2013 571.50 572.64 561.90 566.55 74,839 -3.00(-0.53%)
Jan 18, 2013 575.70 580.35 563.85 569.55 157,040 -4.65(-0.81%)
Jan 17, 2013 578.25 579.90 560.85 574.20 104,378 -1.65(-0.29%)
Jan 16, 2013 582.15 587.10 573.60 575.85 83,568 -8.40(-1.44%)
Jan 15, 2013 581.70 587.25 578.25 584.25 63,287 +1.50(+0.26%)
Jan 14, 2013 573.60 588.75 572.40 582.75 121,140 +9.45(+1.65%)
Jan 11, 2013 581.40 582.75 563.40 573.30 151,931 -6.75(-1.16%)
Jan 10, 2013 563.25 583.65 551.73 580.05 128,845 +19.65(+3.51%)
Jan 09, 2013 561.15 569.25 550.35 560.40 113,450 +1.20(+0.21%)
Jan 08, 2013 552.15 571.95 551.25 559.20 251,507 +7.65(+1.39%)
Jan 07, 2013 516.90 558.30 506.25 551.55 380,001 +28.20(+5.39%)
Jan 04, 2013 522.60 531.30 510.60 523.35 215,673 +3.15(+0.61%)
Jan 03, 2013 537.30 539.55 515.55 520.20 121,538 -16.05(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.